SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
81.98
-1.66 (-1.98%)
At close: Mar 28, 2025, 4:00 PM
81.57
-0.42 (-0.51%)
After-hours: Mar 28, 2025, 5:54 PM EDT
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 83.40 | 83.47 | 81.39 | 81.98 | 81.98 | -1.98% | 801,678 |
| Mar 27, 2025 | 83.59 | 83.86 | 83.02 | 83.64 | 83.64 | -0.23% | 902,436 |
| Mar 26, 2025 | 83.49 | 84.46 | 82.25 | 83.83 | 83.83 | 0.62% | 805,934 |
| Mar 25, 2025 | 82.95 | 83.65 | 82.60 | 83.31 | 83.31 | 0.68% | 1,047,838 |
| Mar 24, 2025 | 83.20 | 83.64 | 82.50 | 82.75 | 82.75 | 0.49% | 1,161,111 |
| Mar 21, 2025 | 81.65 | 82.36 | 80.91 | 82.35 | 82.35 | 0.01% | 3,080,599 |
| Mar 20, 2025 | 82.30 | 83.22 | 81.73 | 82.34 | 82.34 | -0.62% | 1,279,132 |
| Mar 19, 2025 | 82.07 | 83.25 | 81.89 | 82.85 | 82.85 | 1.35% | 1,110,354 |
| Mar 18, 2025 | 81.95 | 82.12 | 81.01 | 81.75 | 81.75 | -0.41% | 1,682,986 |
| Mar 17, 2025 | 81.23 | 82.34 | 80.90 | 82.09 | 82.09 | 0.84% | 936,721 |
| Mar 14, 2025 | 80.00 | 81.63 | 80.00 | 81.41 | 81.41 | 1.81% | 1,250,772 |
| Mar 13, 2025 | 81.35 | 81.55 | 79.60 | 79.96 | 79.96 | -1.93% | 1,298,701 |
| Mar 12, 2025 | 81.84 | 82.58 | 80.48 | 81.53 | 81.53 | 0.01% | 1,521,310 |
| Mar 11, 2025 | 83.06 | 83.47 | 80.90 | 81.52 | 81.52 | -1.64% | 2,565,258 |
| Mar 10, 2025 | 84.96 | 85.11 | 82.50 | 82.88 | 82.88 | -3.47% | 2,244,704 |
| Mar 7, 2025 | 84.50 | 86.04 | 83.25 | 85.86 | 85.86 | 1.53% | 2,526,947 |
| Mar 6, 2025 | 86.13 | 86.86 | 84.36 | 84.57 | 84.57 | -2.76% | 1,670,182 |
| Mar 5, 2025 | 86.02 | 87.60 | 86.02 | 86.97 | 86.97 | 0.79% | 894,117 |
| Mar 4, 2025 | 87.86 | 87.86 | 86.09 | 86.29 | 86.29 | -2.19% | 1,805,924 |
| Mar 3, 2025 | 88.43 | 89.73 | 87.77 | 88.22 | 88.22 | -0.93% | 1,192,597 |
| Feb 28, 2025 | 88.37 | 89.06 | 87.67 | 89.05 | 88.80 | 1.03% | 1,391,690 |
| Feb 27, 2025 | 88.26 | 89.50 | 87.98 | 88.14 | 87.89 | -0.23% | 1,182,973 |
| Feb 26, 2025 | 87.97 | 89.22 | 87.88 | 88.34 | 88.09 | -0.12% | 1,328,267 |
| Feb 25, 2025 | 88.63 | 89.04 | 87.37 | 88.45 | 88.20 | -0.23% | 1,960,819 |
| Feb 24, 2025 | 88.77 | 88.98 | 87.33 | 88.65 | 88.40 | 0.06% | 1,582,429 |
| Feb 21, 2025 | 89.23 | 89.50 | 88.47 | 88.60 | 88.35 | -0.59% | 2,166,520 |
| Feb 20, 2025 | 88.73 | 89.23 | 88.10 | 89.13 | 88.88 | 0.01% | 1,573,760 |
| Feb 19, 2025 | 88.65 | 89.22 | 88.15 | 89.12 | 88.87 | 0.04% | 798,201 |
| Feb 18, 2025 | 88.26 | 89.18 | 87.84 | 89.08 | 88.83 | 0.47% | 1,710,763 |
| Feb 14, 2025 | 88.58 | 89.25 | 87.81 | 88.66 | 88.41 | 0.09% | 1,021,330 |
| Feb 13, 2025 | 88.10 | 88.80 | 87.67 | 88.58 | 88.33 | 0.56% | 1,168,939 |
| Feb 12, 2025 | 86.10 | 88.22 | 85.76 | 88.09 | 87.84 | 1.59% | 1,534,149 |
| Feb 11, 2025 | 86.97 | 87.54 | 86.43 | 86.71 | 86.47 | -0.66% | 2,556,299 |
| Feb 10, 2025 | 87.04 | 87.46 | 85.63 | 87.29 | 87.04 | 0.67% | 1,848,953 |
| Feb 7, 2025 | 86.55 | 87.50 | 85.36 | 86.71 | 86.47 | 6.00% | 4,109,240 |
| Feb 6, 2025 | 82.06 | 82.10 | 81.01 | 81.80 | 81.57 | -0.02% | 2,000,770 |
| Feb 5, 2025 | 81.74 | 82.17 | 81.51 | 81.82 | 81.59 | 0.64% | 1,500,015 |
| Feb 4, 2025 | 81.36 | 81.74 | 80.74 | 81.30 | 81.07 | -0.31% | 976,273 |
| Feb 3, 2025 | 80.22 | 82.40 | 80.22 | 81.55 | 81.32 | 0.74% | 1,563,269 |
| Jan 31, 2025 | 81.03 | 81.92 | 80.63 | 80.95 | 80.72 | -0.33% | 1,030,024 |
| Jan 30, 2025 | 80.67 | 81.81 | 80.65 | 81.22 | 80.99 | 1.23% | 1,318,685 |
| Jan 29, 2025 | 80.68 | 81.11 | 80.19 | 80.23 | 80.00 | -0.89% | 1,236,470 |
| Jan 28, 2025 | 80.29 | 81.52 | 79.89 | 80.95 | 80.72 | 0.96% | 1,495,460 |
| Jan 27, 2025 | 79.72 | 80.73 | 79.28 | 80.18 | 79.95 | 0.25% | 1,396,660 |
| Jan 24, 2025 | 79.33 | 80.67 | 79.29 | 79.98 | 79.75 | 0.53% | 928,398 |
| Jan 23, 2025 | 79.64 | 80.09 | 79.12 | 79.56 | 79.34 | -0.10% | 919,694 |
| Jan 22, 2025 | 80.40 | 80.45 | 79.62 | 79.64 | 79.42 | -0.91% | 1,221,317 |
| Jan 21, 2025 | 78.99 | 80.45 | 78.77 | 80.37 | 80.14 | 2.38% | 1,749,464 |
| Jan 17, 2025 | 79.43 | 79.59 | 78.46 | 78.50 | 78.28 | -0.76% | 1,121,349 |
| Jan 16, 2025 | 78.54 | 79.27 | 78.36 | 79.10 | 78.88 | 0.88% | 1,222,721 |